Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monroe Capital Corp (NQ: MRCC )

7.310 -0.070 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.397 6.397 6.397 0 -0.10(-1.57%)
Dec 28, 2017 6.514 6.521 6.425 6.500 374,924 +0.00(+0.07%)
Dec 27, 2017 6.397 6.544 6.397 6.495 380,613 +0.09(+1.45%)
Dec 26, 2017 6.477 6.509 6.374 6.402 353,564 -0.07(-1.08%)
Dec 22, 2017 6.435 6.511 6.435 6.472 226,259 +0.00(+0.07%)
Dec 21, 2017 6.453 6.504 6.449 6.467 238,822 +0.02(+0.29%)
Dec 20, 2017 6.509 6.579 6.440 6.449 258,451 -0.05(-0.79%)
Dec 19, 2017 6.486 6.584 6.481 6.500 324,005 -0.00(-0.07%)
Dec 18, 2017 6.565 6.691 6.491 6.504 449,349 -0.07(-1.06%)
Dec 15, 2017 6.532 6.628 6.532 6.574 209,486 +0.04(+0.64%)
Dec 14, 2017 6.565 6.584 6.477 6.532 307,277 -0.00(-0.07%)
Dec 13, 2017 6.528 6.614 6.464 6.537 318,982 +0.05(+0.70%)
Dec 12, 2017 6.455 6.542 6.439 6.492 322,025 +0.03(+0.49%)
Dec 11, 2017 6.514 6.519 6.437 6.460 367,614 -0.05(-0.84%)
Dec 08, 2017 6.519 6.569 6.492 6.514 222,265 +0.00(+0.00%)
Dec 07, 2017 6.619 6.619 6.437 6.514 329,036 -0.02(-0.35%)
Dec 06, 2017 6.523 6.578 6.523 6.537 130,700 +0.02(+0.28%)
Dec 05, 2017 6.619 6.619 6.496 6.519 245,333 -0.08(-1.17%)
Dec 04, 2017 6.610 6.610 6.564 6.596 174,257 +0.03(+0.48%)
Dec 01, 2017 6.578 6.619 6.446 6.564 185,707 +0.01(+0.14%)
Nov 30, 2017 6.628 6.632 6.514 6.555 202,995 -0.04(-0.55%)
Nov 29, 2017 6.564 6.628 6.514 6.592 161,892 +0.04(+0.62%)
Nov 28, 2017 6.546 6.578 6.514 6.551 134,484 +0.01(+0.21%)
Nov 27, 2017 6.628 6.628 6.501 6.537 91,721 -0.08(-1.23%)
Nov 24, 2017 6.632 6.651 6.596 6.619 80,372 +0.01(+0.14%)
Nov 22, 2017 6.605 6.641 6.601 6.610 122,732 +0.01(+0.14%)
Nov 21, 2017 6.641 6.646 6.587 6.601 138,784 +0.00(+0.07%)
Nov 20, 2017 6.619 6.646 6.578 6.596 179,662 -0.02(-0.34%)
Nov 17, 2017 6.510 6.623 6.487 6.619 206,797 +0.09(+1.32%)
Nov 16, 2017 6.446 6.578 6.446 6.533 267,901 +0.12(+1.84%)
Nov 15, 2017 6.442 6.523 6.396 6.414 208,409 -0.07(-1.12%)
Nov 14, 2017 6.455 6.555 6.446 6.487 141,509 +0.02(+0.35%)
Nov 13, 2017 6.446 6.523 6.419 6.464 231,792 +0.03(+0.42%)
Nov 10, 2017 6.569 6.573 6.424 6.437 359,913 -0.13(-1.94%)
Nov 09, 2017 6.533 6.619 6.519 6.564 262,852 -0.01(-0.14%)
Nov 08, 2017 6.446 6.628 6.446 6.573 220,386 +0.12(+1.90%)
Nov 07, 2017 6.437 6.478 6.360 6.451 253,823 -0.03(-0.42%)
Nov 06, 2017 6.519 6.547 6.410 6.478 237,090 -0.08(-1.25%)
Nov 03, 2017 6.492 6.573 6.433 6.560 199,587 +0.09(+1.33%)
Nov 02, 2017 6.582 6.610 6.451 6.473 262,581 -0.14(-2.06%)
Nov 01, 2017 6.623 6.669 6.605 6.610 160,361 -0.02(-0.27%)
Oct 31, 2017 6.614 6.660 6.605 6.628 226,836 +0.01(+0.21%)
Oct 30, 2017 6.637 6.641 6.605 6.614 135,231 -0.02(-0.34%)
Oct 27, 2017 6.651 6.669 6.596 6.637 206,896 -0.01(-0.14%)
Oct 26, 2017 6.537 6.660 6.528 6.646 266,989 +0.12(+1.81%)
Oct 25, 2017 6.646 6.660 6.514 6.528 153,673 -0.15(-2.18%)
Oct 24, 2017 6.614 6.719 6.610 6.673 178,975 +0.09(+1.31%)
Oct 23, 2017 6.578 6.614 6.560 6.587 119,944 +0.01(+0.14%)
Oct 20, 2017 6.605 6.623 6.551 6.578 134,502 +0.00(+0.00%)
Oct 19, 2017 6.596 6.601 6.523 6.578 180,193 -0.02(-0.34%)
Oct 18, 2017 6.537 6.628 6.537 6.601 249,690 +0.08(+1.18%)
Oct 17, 2017 6.578 6.578 6.514 6.523 259,372 -0.01(-0.21%)
Oct 16, 2017 6.510 6.578 6.503 6.537 359,644 +0.10(+1.62%)
Oct 13, 2017 6.483 6.492 6.414 6.433 156,447 -0.04(-0.63%)
Oct 12, 2017 6.487 6.521 6.462 6.473 124,393 -0.00(-0.07%)
Oct 11, 2017 6.451 6.492 6.430 6.478 134,731 +0.04(+0.56%)
Oct 10, 2017 6.446 6.464 6.419 6.442 81,002 +0.01(+0.21%)
Oct 09, 2017 6.492 6.514 6.410 6.428 149,039 -0.07(-1.12%)
Oct 06, 2017 6.546 6.560 6.493 6.501 149,224 -0.05(-0.83%)
Oct 05, 2017 6.528 6.578 6.510 6.555 221,505 +0.03(+0.49%)
Oct 04, 2017 6.451 6.528 6.446 6.523 228,433 +0.09(+1.34%)
Oct 03, 2017 6.514 6.514 6.418 6.437 166,256 -0.08(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.